stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230911,184600,129404498,548,548,548,548,1030
20230911,184500,129404498,548,548,548,548,0
20230911,184400,129404498,548,548,548,548,0
20230911,184300,129404498,548,548,548,548,0
20230911,184200,129404498,548,548,548,548,0
20230911,184100,129404498,548,548,548,548,0
20230911,184000,129404498,548,548,548,548,0
20230911,183900,129404498,548,548,548,548,0
20230911,183800,129404498,548,548,548,548,0
20230911,183700,129404498,548,548,548,548,0
20230911,183600,129404498,548,548,548,548,0
20230911,183500,129404498,548,548,548,548,0
20230911,183400,129404498,548,548,548,548,0
20230911,183300,129404498,548,548,548,548,0
20230911,183200,129404498,548,548,548,548,0
20230911,183100,129404498,548,548,548,548,0
20230911,183000,129404498,548,548,548,548,0
20230911,182900,129404498,548,548,548,548,0
20230911,182800,129404498,548,548,548,548,0
20230911,182700,129404498,548,548,548,548,0
20230911,182600,129404498,548,548,548,548,0
20230911,182500,129404498,548,548,548,548,0
20230911,182400,129404498,548,548,548,548,0
20230911,182300,129404498,548,548,548,548,0
20230911,182200,129404498,548,548,548,548,0
20230911,182100,129404498,548,548,548,548,0
20230911,182000,129404498,548,548,548,548,0
20230911,181900,129404498,548,548,548,548,0
20230911,181800,129404498,548,548,548,548,0
20230911,181700,129404498,548,548,548,548,0
20230911,181600,129404498,548,548,548,548,1030
20230911,181500,129404498,548,548,548,548,0
20230911,181400,129404498,548,548,548,548,0
20230911,181300,129404498,548,548,548,548,0
20230911,181200,129404498,548,548,548,548,0
20230911,181100,129404498,548,548,548,548,0
20230911,181000,129404498,548,548,548,548,0
20230911,180900,129404498,548,548,548,548,0
20230911,180800,129404498,548,548,548,548,0
20230911,180700,129404498,548,548,548,548,0
20230911,180600,129404498,548,548,548,548,0
20230911,180500,129404498,548,548,548,548,0
20230911,180400,129404498,548,548,548,548,0
20230911,180300,129404498,548,548,548,548,0
20230911,180200,129404498,548,548,548,548,0
20230911,180100,129404498,548,548,548,548,0
20230911,180000,129404498,548,548,548,548,0
20230911,175900,129404498,548,548,548,548,0
20230911,175800,129404498,548,548,548,548,0
20230911,175700,129404498,548,548,548,548,0
20230911,175600,129404498,548,548,548,548,0
20230911,175500,129404498,548,548,548,548,0
20230911,175400,129404498,548,548,548,548,0
20230911,175300,129404498,548,548,548,548,0
20230911,175200,129404498,548,548,548,548,0
20230911,175100,129404498,548,548,548,548,0
20230911,175000,129404498,548,548,548,548,0
20230911,174900,129404498,548,548,548,548,0
20230911,174800,129404498,548,548,548,548,0
20230911,174700,129404498,548,548,548,548,0
20230911,174600,129404498,548,548,548,548,1030
20230911,174500,129404498,548,548,548,548,0
20230911,174400,129404498,548,548,548,548,0
20230911,174300,129404498,548,548,548,548,0
20230911,174200,129404498,548,548,548,548,0
20230911,174100,129404498,548,548,548,548,0
20230911,174000,129404498,548,548,548,548,0
20230911,173900,129404498,548,548,548,548,0
20230911,173800,129404498,548,548,548,548,0
20230911,173700,129404498,548,548,548,548,0
20230911,173600,129404498,548,548,548,548,0
20230911,173500,129404498,548,548,548,548,0
20230911,173400,129404498,548,548,548,548,0
20230911,173300,129404498,548,548,548,548,0
20230911,173200,129404498,548,548,548,548,0
20230911,173100,129404498,548,548,548,548,0
20230911,173000,129404498,548,548,548,548,0
20230911,172900,129404498,548,548,548,548,0
20230911,172800,129404498,548,548,548,548,0
20230911,172700,129404498,548,548,548,548,0
20230911,172600,129404498,548,548,548,548,0
20230911,172500,129404498,548,548,548,548,0
20230911,172400,129404498,548,548,548,548,0
20230911,172300,129404498,548,548,548,548,0
20230911,172200,129404498,548,548,548,548,0
20230911,172100,129404498,548,548,548,548,0
20230911,172000,129404498,548,548,548,548,0
20230911,171900,129404498,548,548,548,548,0
20230911,171800,129404498,548,548,548,548,0
20230911,171700,129404498,548,548,548,548,0
20230911,171600,129404498,548,548,548,548,1030
20230911,171500,129404498,548,548,548,548,0
20230911,171400,129404498,548,548,548,548,0
20230911,171300,129404498,548,548,548,548,0
20230911,171200,129404498,548,548,548,548,0
20230911,171100,129404498,548,548,548,548,0
20230911,171000,129404498,548,548,548,548,0
20230911,170900,129404498,548,548,548,548,0
20230911,170800,129404498,548,548,548,548,0
20230911,170700,129404498,548,548,548,548,0
20230911,170600,129404498,548,548,548,548,0
20230911,170500,129404498,548,548,548,548,0
20230911,170400,129404498,548,548,548,548,0
20230911,170300,129404498,548,548,548,548,0
20230911,170200,129404498,548,548,548,548,0
20230911,170100,129404498,548,548,548,548,0
20230911,170000,129404498,548,548,548,548,0
20230911,165900,129404498,548,548,548,548,0
20230911,165800,129404498,548,548,548,548,0
20230911,165700,129404498,548,548,548,548,0
20230911,165600,129404498,548,548,548,548,0
20230911,165500,129404498,548,548,548,548,0
20230911,165400,129404498,548,548,548,548,0
20230911,165300,129404498,548,548,548,548,0
20230911,165200,129404498,548,548,548,548,0
20230911,165100,129404498,548,548,548,548,0
20230911,165000,129404498,548,548,548,548,0
20230911,164900,129404498,548,548,548,548,0
20230911,164800,129404498,548,548,548,548,0
20230911,164700,129404498,548,548,548,548,0
20230911,164600,129404498,548,548,548,548,1030
20230911,164500,129404498,548,548,548,548,0
20230911,164400,129404498,548,548,548,548,0
20230911,164300,129404498,548,548,548,548,0
20230911,164200,129404498,548,548,548,548,0
20230911,164100,129404498,548,548,548,548,0
20230911,164000,129404498,548,548,548,548,0
20230911,163900,129404498,548,548,548,548,0
20230911,163800,129404498,548,548,548,548,0
20230911,163700,129404498,548,548,548,548,0
20230911,163600,129404498,548,548,548,548,0
20230911,163500,129404498,548,548,548,548,0
20230911,163400,129404498,548,548,548,548,0
20230911,163300,129404498,548,548,548,548,0
20230911,163200,129404498,548,548,548,548,0
20230911,163100,129404498,548,548,548,548,0
20230911,163000,129404498,548,548,548,548,0
20230911,162900,129404498,548,548,548,548,0
20230911,162800,129404498,548,548,548,548,0
20230911,162700,129404498,548,548,548,548,0
20230911,162600,129404498,548,548,548,548,0
20230911,162500,129404498,548,548,548,548,0
20230911,162400,129404498,548,548,548,548,0
20230911,162300,129404498,548,548,548,548,0
20230911,162200,129404498,548,548,548,548,0
20230911,162100,129404498,548,548,548,548,0
20230911,162000,129404498,548,548,548,548,0
20230911,161900,129404498,548,548,548,548,0
20230911,161800,129404498,548,548,548,548,0
20230911,161700,129404498,548,548,548,548,0
20230911,161600,129404498,548,548,548,548,1030
20230911,161500,129404498,548,548,548,548,0
20230911,161400,129404498,548,548,548,548,0
20230911,161300,129404498,548,548,548,548,0
20230911,161200,129404498,548,548,548,548,0
20230911,161100,129404498,548,548,548,548,0
20230911,161000,129404498,548,548,548,548,0
20230911,160900,129404498,548,548,548,548,0
20230911,160800,129404498,548,548,548,548,0
20230911,160700,129404498,548,548,548,548,0
20230911,160600,129404498,548,548,548,548,0
20230911,160500,129404498,548,548,548,548,0
20230911,160400,129404498,548,548,548,548,0
20230911,160300,129404498,548,548,548,548,0
20230911,160200,129404498,548,548,548,548,0
20230911,160100,129404498,548,548,548,548,0
20230911,160000,129404498,548,548,548,548,0
20230911,155900,129404498,548,548,548,548,0
20230911,155800,129404498,548,548,548,548,0
20230911,155700,129404498,548,548,548,548,0
20230911,155600,129404498,548,548,548,548,0
20230911,155500,129404498,548,548,548,548,0
20230911,155400,129404498,548,548,548,548,0
20230911,155300,129404498,548,548,548,548,0
20230911,155200,129404498,548,548,548,548,0
20230911,155100,129404498,548,548,548,548,0
20230911,155000,129404498,548,548,548,548,0
20230911,154900,129404498,548,548,548,548,0
20230911,154800,129404498,548,548,548,548,0
20230911,154700,129404498,548,548,548,548,0
20230911,154600,129404498,548,548,548,548,1030
20230911,154500,129404498,548,548,548,548,0
20230911,154400,129404498,548,548,548,548,0
20230911,154300,129404498,548,548,548,548,0
20230911,154200,129404498,548,548,548,548,0
20230911,154100,129404498,548,548,548,548,0
20230911,154000,129404498,548,548,548,548,0
20230911,153900,129404498,548,548,548,548,0
20230911,153800,129404498,548,548,548,548,0
20230911,153700,129404498,548,548,548,548,0
20230911,153600,129404498,548,548,548,548,0
20230911,153500,129404498,548,548,548,548,0
20230911,153400,129404498,548,548,548,548,0
20230911,153300,129404498,548,548,548,548,0
20230911,153200,129404498,548,548,548,548,0
20230911,153100,129404498,548,548,548,548,0
20230911,153000,129404498,548,548,548,548,1030
20230911,152900,128840058,551,551,551,551,0
20230911,152800,128840058,551,551,551,551,0
20230911,152700,128840058,551,551,551,551,0
20230911,152600,128840058,551,551,551,551,0
20230911,152500,128840058,551,551,551,551,0
20230911,152400,128840058,551,551,551,551,0
20230911,152300,128840058,551,551,551,551,0
20230911,152200,128840058,551,551,551,551,0
20230911,152100,128840058,551,551,551,551,0
20230911,152000,128840058,551,551,551,551,0
20230911,151900,128840058,551,548,551,548,1993
20230911,151800,127745118,548,548,548,548,36
20230911,151700,127725390,549,548,549,548,421
20230911,151600,127494309,548,549,549,548,277
20230911,151500,127342371,549,549,549,549,1
20230911,151400,127341822,550,549,550,549,12
20230911,151300,127335226,550,549,550,549,7
20230911,151200,127331382,549,550,550,549,60
20230911,151100,127298387,549,549,549,549,0
20230911,151000,127298387,549,549,549,549,0
20230911,150900,127298387,549,549,549,549,0
20230911,150800,127298387,549,549,549,549,0
20230911,150700,127298387,549,549,549,549,0
20230911,150600,127298387,549,549,549,549,2
20230911,150500,127297289,550,550,550,550,10
20230911,150400,127291789,549,549,549,549,0
20230911,150300,127291789,549,549,549,549,0
20230911,150200,127291789,549,548,549,548,888
20230911,150100,126804350,549,548,549,548,668
20230911,150000,126437729,548,548,548,548,1592
20230911,145900,125565313,548,548,548,548,104
20230911,145800,125508321,548,548,548,548,3288
20230911,145700,123706497,548,548,548,548,33
20230911,145600,123688413,548,548,548,548,1000
20230911,145500,123140413,548,548,548,548,31
20230911,145400,123123425,548,548,548,548,168
20230911,145300,123031361,549,548,549,548,866
20230911,145200,122556641,548,548,548,548,3562
20230911,145100,120604665,548,549,549,548,48
20230911,145000,120578334,550,550,550,550,0
20230911,144900,120578334,550,549,550,549,241
20230911,144800,120445933,549,549,549,549,0
20230911,144700,120445933,549,549,549,549,12
20230911,144600,120439345,549,549,549,549,0
20230911,144500,120439345,549,549,549,549,0
20230911,144400,120439345,549,549,549,549,0
20230911,144300,120439345,549,549,549,549,3
20230911,144200,120437698,548,548,548,548,0
20230911,144100,120437698,548,548,548,548,0
20230911,144000,120437698,548,548,548,548,15
20230911,143900,120429478,548,548,548,548,153
20230911,143800,120345634,548,548,548,548,259
20230911,143700,120203702,548,549,549,548,1890
20230911,143600,119166490,549,549,549,549,58
20230911,143500,119134648,549,549,549,549,0
20230911,143400,119134648,549,549,549,549,4
20230911,143300,119132452,550,550,550,550,0
20230911,143200,119132452,550,549,550,549,1908
20230911,143100,118083053,550,550,550,550,0
20230911,143000,118083053,550,550,550,550,0
20230911,142900,118083053,550,550,550,550,0
20230911,142800,118083053,550,550,550,550,0
20230911,142700,118083053,550,548,550,548,2
20230911,142600,118081955,552,552,552,552,0
20230911,142500,118081955,552,550,552,550,7
20230911,142400,118078103,551,547,551,547,12
20230911,142300,118071508,547,547,547,547,100
20230911,142200,118016808,547,548,548,547,350
20230911,142100,117825169,548,548,548,548,0
20230911,142000,117825169,548,548,548,548,11
20230911,141900,117819141,547,549,549,547,13
20230911,141800,117812023,550,550,550,550,1
20230911,141700,117811473,549,549,549,549,4
20230911,141600,117809277,550,550,550,550,5
20230911,141500,117806527,551,552,552,551,101
20230911,141400,117750776,551,551,551,551,1
20230911,141300,117750225,552,552,552,552,0
20230911,141200,117750225,552,551,552,551,7
20230911,141100,117746363,551,551,551,551,1
20230911,141000,117745812,552,552,552,552,0
20230911,140900,117745812,552,549,552,549,45
20230911,140800,117721046,549,549,549,549,10
20230911,140700,117715556,549,549,549,549,139
20230911,140600,117639245,549,549,549,549,4
20230911,140500,117637049,549,549,549,549,0
20230911,140400,117637049,549,549,549,549,0
20230911,140300,117637049,549,549,549,549,0
20230911,140200,117637049,549,548,549,548,77
20230911,140100,117594852,548,546,548,546,1924
20230911,140000,116541106,546,546,546,546,63
20230911,135900,116506708,548,548,548,548,0
20230911,135800,116506708,548,548,548,548,0
20230911,135700,116506708,548,548,548,548,395
20230911,135600,116290248,548,548,548,548,1
20230911,135500,116289700,547,547,547,547,224
20230911,135400,116167172,546,546,546,546,1
20230911,135300,116166626,546,546,546,546,10
20230911,135200,116161166,547,546,547,546,23
20230911,135100,116148607,546,547,547,546,311
20230911,135000,115978501,547,547,547,547,0
20230911,134900,115978501,547,547,547,547,1
20230911,134800,115977954,545,545,545,545,0
20230911,134700,115977954,545,545,545,545,0
20230911,134600,115977954,545,545,545,545,1
20230911,134500,115977409,545,545,545,545,0
20230911,134400,115977409,545,545,545,545,169
20230911,134300,115885304,545,545,545,545,16
20230911,134200,115876584,544,544,544,544,648
20230911,134100,115524072,545,544,545,544,782
20230911,134000,115098304,544,544,544,544,2000
20230911,133900,114010304,544,546,546,544,3910
20230911,133800,111878234,547,547,547,547,1
20230911,133700,111877687,547,547,547,547,0
20230911,133600,111877687,547,547,547,547,34
20230911,133500,111859089,547,547,547,547,285
20230911,133400,111703194,546,546,546,546,688
20230911,133300,111327546,545,545,545,545,59
20230911,133200,111295391,545,545,546,545,1548
20230911,133100,110451231,545,545,545,545,10
20230911,133000,110445781,545,545,545,545,9
20230911,132900,110440876,545,546,546,545,282
20230911,132800,110286921,546,546,546,546,0
20230911,132700,110286921,546,546,546,546,0
20230911,132600,110286921,546,546,546,546,0
20230911,132500,110286921,546,546,546,546,2
20230911,132400,110285829,545,545,545,545,0
20230911,132300,110285829,545,545,545,545,50
20230911,132200,110258579,545,545,545,545,0
20230911,132100,110258579,545,545,545,545,0
20230911,132000,110258579,545,545,545,545,0
20230911,131900,110258579,545,545,545,545,0
20230911,131800,110258579,545,545,545,545,0
20230911,131700,110258579,545,545,545,545,0
20230911,131600,110258579,545,545,545,545,0
20230911,131500,110258579,545,545,545,545,0
20230911,131400,110258579,545,545,545,545,331
20230911,131300,110078184,545,545,545,545,298
20230911,131200,109915774,545,546,546,545,221
20230911,131100,109795318,547,546,547,545,313
20230911,131000,109624630,546,545,546,545,1086
20230911,130900,109032759,547,547,547,547,1
20230911,130800,109032212,547,545,547,545,1005
20230911,130700,108484477,545,546,546,545,469
20230911,130600,108228849,546,547,547,546,107
20230911,130500,108170327,547,547,547,547,1
20230911,130400,108169780,546,546,546,546,0
20230911,130300,108169780,546,546,546,546,0
20230911,130200,108169780,546,546,546,546,181
20230911,130100,108070954,546,547,547,546,268
20230911,130000,107924385,548,548,548,548,0
20230911,125900,107924385,548,548,548,548,4
20230911,125800,107922193,548,548,548,548,0
20230911,125700,107922193,548,548,548,548,0
20230911,125600,107922193,548,548,548,548,0
20230911,125500,107922193,548,550,550,548,23
20230911,125400,107909545,548,548,548,548,0
20230911,125300,107909545,548,548,548,548,0
20230911,125200,107909545,548,548,548,548,0
20230911,125100,107909545,548,548,548,548,0
20230911,125000,107909545,548,548,548,548,0
20230911,124900,107909545,548,548,548,548,0
20230911,124800,107909545,548,548,548,548,0
20230911,124700,107909545,548,548,548,548,0
20230911,124600,107909545,548,548,548,548,30
20230911,124500,107893105,551,547,552,547,241
20230911,124400,107760491,547,547,547,547,2
20230911,124300,107759397,546,546,546,546,230
20230911,124200,107633817,547,547,547,547,56
20230911,124100,107603185,547,547,547,547,1
20230911,124000,107602638,547,547,547,547,131
20230911,123900,107530981,547,546,547,546,449
20230911,123800,107285727,547,547,547,547,938
20230911,123700,106772641,547,546,547,546,468
20230911,123600,106516713,547,547,547,547,3662
20230911,123500,104513599,548,548,548,548,0
20230911,123400,104513599,548,548,548,548,14
20230911,123300,104505927,548,548,548,548,0
20230911,123200,104505927,548,548,548,548,0
20230911,123100,104505927,548,548,548,548,1267
20230911,123000,103811611,548,548,548,548,0
20230911,122900,103811611,548,548,548,548,0
20230911,122800,103811611,548,548,548,548,0
20230911,122700,103811611,548,548,548,548,0
20230911,122600,103811611,548,552,552,548,1907
20230911,122500,102765875,552,553,553,552,160
20230911,122400,102677405,552,552,552,552,1
20230911,122300,102676853,552,552,552,552,0
20230911,122200,102676853,552,552,552,552,1
20230911,122100,102676301,552,552,552,552,5
20230911,122000,102673541,552,550,552,550,53
20230911,121900,102644299,551,551,551,551,0
20230911,121800,102644299,551,551,551,551,0
20230911,121700,102644299,551,551,551,551,0
20230911,121600,102644299,551,551,551,551,0
20230911,121500,102644299,551,551,551,551,18
20230911,121400,102634381,552,552,552,552,7
20230911,121300,102630517,553,552,553,552,520
20230911,121200,102342987,554,554,554,554,0
20230911,121100,102342987,554,554,554,554,0
20230911,121000,102342987,554,554,554,554,0
20230911,120900,102342987,554,554,554,554,0
20230911,120800,102342987,554,554,554,554,0
20230911,120700,102342987,554,554,554,554,0
20230911,120600,102342987,554,553,554,552,207
20230911,120500,102228518,550,550,550,550,250
20230911,120400,102091018,550,550,550,550,0
20230911,120300,102091018,550,550,550,550,0
20230911,120200,102091018,550,550,550,550,0
20230911,120100,102091018,550,550,550,550,0
20230911,120000,102091018,550,550,550,550,3
20230911,115900,102089368,550,550,550,550,0
20230911,115800,102089368,550,550,550,550,0
20230911,115700,102089368,550,550,550,550,42
20230911,115600,102066268,552,552,552,552,0
20230911,115500,102066268,552,551,552,551,2
20230911,115400,102065165,550,550,550,550,0
20230911,115300,102065165,550,550,550,550,0
20230911,115200,102065165,550,550,550,550,0
20230911,115100,102065165,550,550,550,550,1
20230911,115000,102064615,552,552,552,552,0
20230911,114900,102064615,552,552,552,552,20
20230911,114800,102053575,552,552,552,552,0
20230911,114700,102053575,552,552,552,552,0
20230911,114600,102053575,552,552,552,552,30
20230911,114500,102037015,551,551,551,551,0
20230911,114400,102037015,551,551,551,551,554
20230911,114300,101731761,551,551,551,551,0
20230911,114200,101731761,551,551,551,551,0
20230911,114100,101731761,551,551,551,551,2
20230911,114000,101730659,551,551,551,551,0
20230911,113900,101730659,551,551,551,551,0
20230911,113800,101730659,551,551,551,551,0
20230911,113700,101730659,551,551,551,551,8
20230911,113600,101726251,551,551,551,551,61
20230911,113500,101692640,551,551,553,551,500
20230911,113400,101416446,553,550,553,550,200
20230911,113300,101306202,549,549,549,549,0
20230911,113200,101306202,549,549,549,549,0
20230911,113100,101306202,549,549,549,549,1
20230911,113000,101305653,549,549,549,549,0
20230911,112900,101305653,549,549,549,549,0
20230911,112800,101305653,549,549,549,549,0
20230911,112700,101305653,549,549,549,549,0
20230911,112600,101305653,549,550,550,549,1816
20230911,112500,100308569,551,551,551,551,1229
20230911,112400,99631390,553,555,555,551,257
20230911,112300,99489201,557,551,557,551,5000
20230911,112200,96705944,549,549,549,549,0
20230911,112100,96705944,549,547,553,547,2054
20230911,112000,95572742,547,546,547,546,34
20230911,111900,95554145,547,547,547,547,0
20230911,111800,95554145,547,547,547,547,0
20230911,111700,95554145,547,548,548,547,243
20230911,111600,95421115,548,548,548,548,21
20230911,111500,95409607,548,548,548,548,1
20230911,111400,95409059,548,548,548,548,0
20230911,111300,95409059,548,548,548,548,7
20230911,111200,95405223,549,549,549,548,61
20230911,111100,95371746,549,550,551,549,153
20230911,111000,95287468,550,545,550,545,130
20230911,110900,95216151,545,545,545,545,17
20230911,110800,95206886,545,547,547,545,582
20230911,110700,94889694,547,547,547,547,48
20230911,110600,94863438,547,548,549,547,343
20230911,110500,94675374,549,548,549,548,264
20230911,110400,94530502,548,546,548,546,499
20230911,110300,94257139,546,546,546,546,2
20230911,110200,94256047,546,545,546,545,911
20230911,110100,93758652,545,545,545,545,167
20230911,110000,93667637,544,545,545,544,166
20230911,105900,93577171,546,545,546,545,151
20230911,105800,93494750,545,545,545,545,23
20230911,105700,93482215,545,546,546,545,514
20230911,105600,93201655,546,548,548,546,199
20230911,105500,93092817,548,548,548,548,0
20230911,105400,93092817,548,547,548,547,15
20230911,105300,93084607,547,547,547,547,5
20230911,105200,93081872,547,547,547,547,68
20230911,105100,93044676,548,548,548,548,101
20230911,105000,92989328,549,549,549,549,101
20230911,104900,92933879,548,548,548,548,2
20230911,104800,92932783,548,548,548,548,2
20230911,104700,92931687,549,549,549,549,50
20230911,104600,92904237,549,549,549,549,0
20230911,104500,92904237,549,549,549,549,6
20230911,104400,92900943,549,549,549,549,17
20230911,104300,92891610,549,549,549,549,237
20230911,104200,92761497,546,546,546,546,0
20230911,104100,92761497,546,546,546,546,0
20230911,104000,92761497,546,546,546,546,0
20230911,103900,92761497,546,546,546,546,31
20230911,103800,92744571,546,546,546,546,0
20230911,103700,92744571,546,546,546,546,0
20230911,103600,92744571,546,548,548,546,406
20230911,103500,92522536,549,549,549,549,1344
20230911,103400,91784680,550,550,550,550,124
20230911,103300,91716480,550,549,550,549,3
20230911,103200,91714831,549,549,549,549,0
20230911,103100,91714831,549,549,549,549,43
20230911,103000,91691224,549,552,552,549,6563
20230911,102900,88075129,553,553,553,553,0
20230911,102800,88075129,553,553,553,553,0
20230911,102700,88075129,553,553,553,553,0
20230911,102600,88075129,553,553,553,553,379
20230911,102500,87865542,551,551,551,551,560
20230911,102400,87556982,551,553,553,551,3747
20230911,102300,85492282,555,555,555,555,112
20230911,102200,85430122,556,555,556,555,635
20230911,102100,85077242,555,555,556,555,238
20230911,102000,84945151,555,556,556,555,274
20230911,101900,84793000,556,556,557,556,1012
20230911,101800,84229367,557,555,557,554,346
20230911,101700,84037097,557,556,557,555,246
20230911,101600,83900192,557,556,557,555,496
20230911,101500,83624177,557,556,557,555,488
20230911,101400,83352745,557,555,557,555,369
20230911,101300,83147468,558,554,558,553,495
20230911,101200,82871797,553,556,556,553,372
20230911,101100,82665094,556,553,556,553,153
20230911,101000,82580116,552,553,556,552,103
20230911,100900,82522937,553,553,554,552,775
20230911,100800,82093870,553,551,553,550,454
20230911,100700,81843451,551,551,551,550,372
20230911,100600,81638481,551,550,551,550,485
20230911,100500,81371606,550,550,550,549,392
20230911,100400,81156152,550,549,550,548,436
20230911,100300,80916668,548,547,548,547,3784
20230911,100200,78843065,547,547,548,547,398
20230911,100100,78624990,547,547,548,547,274
20230911,100000,78474866,548,547,548,547,272
20230911,095900,78325834,547,547,548,547,155
20230911,095800,78240926,548,546,548,546,323
20230911,095700,78064145,548,547,548,547,488
20230911,095600,77797085,548,548,548,548,28
20230911,095500,77781741,548,548,548,547,141
20230911,095400,77704481,548,547,548,547,132
20230911,095300,77632146,548,548,548,547,155
20230911,095200,77547236,548,548,548,548,246
20230911,095100,77412428,548,547,548,546,594
20230911,095000,77087439,547,545,547,545,5498
20230911,094900,74085449,546,546,546,546,698
20230911,094800,73704341,546,545,546,545,580
20230911,094700,73387690,545,545,545,545,89
20230911,094600,73339185,545,544,545,543,295
20230911,094500,73178460,544,544,544,544,256
20230911,094400,73039196,544,544,544,543,36
20230911,094300,73019629,544,543,544,543,237
20230911,094200,72890720,544,546,546,544,1985
20230911,094100,71810816,546,546,546,546,2000
20230911,094000,70718816,546,546,546,546,5029
20230911,093900,67972982,546,546,546,546,25
20230911,093800,67959332,546,542,546,542,140
20230911,093700,67882896,546,547,547,540,6788
20230911,093600,64197861,546,546,546,545,997
20230911,093500,63654119,545,547,547,545,38
20230911,093400,63633379,547,548,548,547,35
20230911,093300,63614229,547,547,550,543,5851
20230911,093200,60414970,550,550,550,550,2025
20230911,093100,59301220,550,550,550,550,2
20230911,093000,59300120,550,545,550,545,59
20230911,092900,59267695,543,547,547,543,12757
20230911,092800,52324899,547,550,550,543,11231
20230911,092700,46206756,550,551,551,550,14
20230911,092600,46199045,552,552,552,552,500
20230911,092500,45923045,552,552,552,552,0
20230911,092400,45923045,552,552,552,552,0
20230911,092300,45923045,552,552,552,552,8
20230911,092200,45918629,552,552,552,552,0
20230911,092100,45918629,552,550,552,550,401
20230911,092000,45698073,550,549,550,549,13
20230911,091900,45690925,550,550,550,550,14
20230911,091800,45683225,549,549,550,549,70
20230911,091700,45644745,550,550,550,550,1502
20230911,091600,44818645,550,549,550,549,438
20230911,091500,44577945,550,550,550,549,1858
20230911,091400,43556126,551,550,551,550,3996
20230911,091300,41357296,551,550,551,550,394
20230911,091200,41140545,550,553,553,550,370
20230911,091100,40936672,551,559,559,551,11449
20230911,091000,34594308,559,563,563,559,37453
20230911,090900,13508424,563,564,564,563,8949
20230911,090800,8470059,563,565,565,563,537
20230911,090700,8167409,565,565,565,565,55
20230911,090600,8136334,565,565,565,563,3545
20230911,090500,6140375,564,564,565,563,606
20230911,090400,5798591,560,565,565,560,576
20230911,090300,5473676,565,563,565,563,225
20230911,090200,5346989,559,563,563,555,3523
20230911,090100,3376971,571,571,571,571,0
20230911,090000,3376971,571,575,575,571,5873